(Login BolsaPT & Canal Forex) |
|
 ROYAL BK SCOTL GR - [Ticker: RBS.L] |     | | Última Trade | 223,400 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-05 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +6,600 (+1,030%) | Capitalização Bolsista | 0 | | Bid / Ask | 259,600 x 654.700 - 286,000 x 41.000 | EPS | 0,00 | | Abertura | 214,100 | PER | 0,00% | | Máximo | 224,200 | Pagamento Dividendo | | | Mínimo | 212,100 | Data Ex-Dividendo | | | Fecho Anterior | 216,800 | Yield | | | Volume | 14.787.308 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para RBS.L de 2000-01-01 a 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-02-01 | 00:00:00 | 290,60 | 291,60 | 285,30 | 286,90 | 9.933.822 | | 2018-02-02 | 00:00:00 | 286,40 | 288,30 | 284,30 | 286,60 | 10.214.061 | | 2018-02-05 | 00:00:00 | 283,90 | 284,50 | 280,70 | 281,70 | 10.147.440 | | 2018-02-06 | 00:00:00 | 272,50 | 281,10 | 271,20 | 274,40 | 29.651.356 | | 2018-02-07 | 00:00:00 | 277,10 | 283,30 | 273,30 | 280,70 | 21.738.675 | | 2018-02-08 | 00:00:00 | 279,90 | 288,30 | 276,50 | 283,60 | 24.848.347 | | 2018-02-09 | 00:00:00 | 282,90 | 283,60 | 273,50 | 274,50 | 24.228.197 | | 2018-02-12 | 00:00:00 | 277,30 | 282,60 | 275,10 | 277,00 | 20.452.248 | | 2018-02-13 | 00:00:00 | 278,10 | 278,80 | 275,20 | 275,20 | 12.432.652 | | 2018-02-14 | 00:00:00 | 276,80 | 277,90 | 274,10 | 274,90 | 14.487.132 | | 2018-02-15 | 00:00:00 | 278,50 | 280,40 | 272,80 | 275,10 | 19.388.885 | | 2018-02-16 | 00:00:00 | 276,20 | 276,70 | 273,80 | 275,40 | 14.037.949 | | 2018-02-19 | 00:00:00 | 276,00 | 277,10 | 274,90 | 275,60 | 11.326.313 | | 2018-02-20 | 00:00:00 | 276,90 | 277,00 | 273,70 | 274,90 | 13.712.937 | | 2018-02-21 | 00:00:00 | 279,30 | 279,30 | 273,40 | 277,40 | 18.285.256 | | 2018-02-22 | 00:00:00 | 279,60 | 282,40 | 277,50 | 282,00 | 25.340.871 | | 2018-02-23 | 00:00:00 | 272,00 | 274,00 | 268,40 | 268,40 | 33.314.456 | | 2018-02-26 | 00:00:00 | 270,60 | 271,90 | 267,70 | 268,10 | 19.169.242 | | 2018-02-27 | 00:00:00 | 269,80 | 271,40 | 268,10 | 270,40 | 18.041.830 | | 2018-02-28 | 00:00:00 | 269,30 | 270,30 | 267,20 | 267,70 | 27.341.138 | | 2018-03-01 | 00:00:00 | 266,00 | 267,20 | 263,40 | 265,70 | 24.319.139 | | 2018-03-02 | 00:00:00 | 263,00 | 264,00 | 254,30 | 257,60 | 23.683.951 | | 2018-03-05 | 00:00:00 | 257,70 | 262,40 | 257,00 | 261,60 | 30.020.644 | | 2018-03-06 | 00:00:00 | 264,00 | 264,70 | 260,10 | 260,10 | 16.726.797 | | 2018-03-07 | 00:00:00 | 259,40 | 262,20 | 258,10 | 261,00 | 12.300.738 | | 2018-03-08 | 00:00:00 | 260,70 | 264,50 | 259,90 | 263,00 | 23.946.121 | | 2018-03-09 | 00:00:00 | 263,10 | 263,70 | 259,10 | 261,80 | 15.204.670 | | 2018-03-12 | 00:00:00 | 261,60 | 263,60 | 261,20 | 262,60 | 14.201.049 | | 2018-03-13 | 00:00:00 | 262,30 | 264,80 | 259,10 | 259,30 | 13.542.722 | | 2018-03-14 | 00:00:00 | 258,50 | 259,80 | 257,30 | 257,70 | 17.126.637 | | 2018-03-15 | 00:00:00 | 261,10 | 261,40 | 254,60 | 257,50 | 19.379.776 | | 2018-03-16 | 00:00:00 | 257,70 | 262,30 | 257,30 | 260,60 | 23.938.417 | | 2018-03-19 | 00:00:00 | 261,00 | 262,60 | 256,90 | 257,60 | 13.625.987 | | 2018-03-20 | 00:00:00 | 258,90 | 264,90 | 258,00 | 263,50 | 17.218.797 | | 2018-03-21 | 00:00:00 | 264,10 | 264,10 | 259,70 | 261,90 | 19.790.155 | | 2018-03-22 | 00:00:00 | 259,30 | 261,20 | 255,60 | 258,30 | 17.202.873 | | 2018-03-23 | 00:00:00 | 256,50 | 256,80 | 252,60 | 254,60 | 14.379.593 | | 2018-03-26 | 00:00:00 | 258,50 | 261,50 | 257,10 | 258,50 | 17.125.367 | | 2018-03-27 | 00:00:00 | 261,40 | 262,00 | 256,50 | 257,60 | 11.678.200 | | 2018-03-28 | 00:00:00 | 255,20 | 257,40 | 253,40 | 257,00 | 11.640.499 | | 2018-03-29 | 00:00:00 | 258,10 | 261,40 | 257,70 | 258,80 | 14.858.582 | | | << < 81 82 83 84 85 > >> |
|
